Hot Features
プレミアム
Cohen and Steers Total RT Realty Fund (RFI)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.05128205128 | 11.7 | 12.095 | 11.58 | 81316 | 11.8761417 | CS |
| 4 | 0.26 | 2.22602739726 | 11.68 | 12.095 | 11.42 | 105381 | 11.64678079 | CS |
| 12 | -1.02 | -7.87037037037 | 12.96 | 13.29 | 11.42 | 83290 | 12.14659764 | CS |
| 26 | -0.02 | -0.167224080268 | 11.96 | 13.44 | 11.42 | 73025 | 12.48398279 | CS |
| 52 | -0.16 | -1.32231404959 | 12.1 | 13.44 | 10.67 | 71243 | 12.03922025 | CS |
| 156 | -3.01 | -20.1337792642 | 14.95 | 16.58 | 9.62 | 64850 | 12.3095329 | CS |
| 260 | -2.7 | -18.4426229508 | 14.64 | 18.06 | 7.01 | 71413 | 12.76288116 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 11.94 | -0.1 | -0.83 | 12.05 | 12.05 | 11.9 | 45042 |
| 1737502800 | 12.04 | 0.11 | 0.92 | 12.0153 | 12.095 | 12 | 84250 |
| 1737157200 | 11.93 | 0.06 | 0.51 | 11.91 | 11.99 | 11.8143 | 56859 |
| 1737070800 | 11.87 | 0.24 | 2.06 | 11.65 | 11.87 | 11.61 | 111160 |
| 1736984400 | 11.63 | 0.04 | 0.35 | 11.7 | 11.7913 | 11.58 | 68648 |
| 1736898000 | 11.59 | 0.02 | 0.17 | 11.55 | 11.618 | 11.5 | 84173 |
| 1736811600 | 11.57 | 0.13 | 1.14 | 11.48 | 11.59 | 11.46 | 74679 |
| 1736552400 | 11.44 | -0.19 | -1.63 | 11.525 | 11.5498 | 11.42 | 104154 |
| 1736379600 | 11.63 | 0.02 | 0.17 | 11.67 | 11.6839 | 11.5401 | 68250 |
| 1736293200 | 11.61 | -0.05 | -0.43 | 11.71 | 11.7531 | 11.57 | 122680 |
| 1736206800 | 11.66 | -0.03 | -0.26 | 11.78 | 11.819 | 11.65 | 109219 |
| 1735947600 | 11.69 | 0.11 | 0.95 | 11.64 | 11.74 | 11.58 | 54255 |
| 1735861200 | 11.58 | 0 | 0.00 | 11.7238 | 11.73 | 11.55 | 97772 |
| 1735688400 | 11.58 | 0.05 | 0.43 | 11.6 | 11.66 | 11.5 | 187527 |
| 1735602000 | 11.53 | -0.12 | -1.03 | 11.5537 | 11.61 | 11.47 | 241688 |
| 1735342800 | 11.65 | -0.09 | -0.77 | 11.6753 | 11.7735 | 11.62 | 83319 |
| 1735256400 | 11.74 | -0.01 | -0.09 | 11.68 | 11.775 | 11.6548 | 94290 |
| 1735077840 | 11.75 | 0.09 | 0.77 | 11.7 | 11.76 | 11.6 | 59277 |
| 1734997200 | 11.66 | -0.03 | -0.26 | 11.7 | 11.74 | 11.56 | 126251 |
| 1734738000 | 11.69 | 0.17 | 1.48 | 11.6067 | 11.8292 | 11.59 | 101670 |
| 1734651600 | 11.52 | -0.16 | -1.37 | 11.88 | 11.88 | 11.52 | 128078 |
| 1734565200 | 11.68 | -0.29 | -2.42 | 12.05 | 12.08 | 11.68 | 98306 |
| 1734478800 | 11.97 | -0.04 | -0.33 | 11.99 | 12.1 | 11.96 | 134121 |
| 1734392400 | 12.01 | -0.14 | -1.15 | 12.25 | 12.3 | 12 | 152774 |
| 1734133200 | 12.15 | -0.09 | -0.74 | 12.201 | 12.25 | 12.12 | 38895 |
| 1734046800 | 12.24 | -0.03 | -0.24 | 12.2372 | 12.36 | 12.21 | 66863 |
| 1733960400 | 12.27 | -0.26 | -2.08 | 12.628 | 12.696 | 12.24 | 159866 |
| 1733874000 | 12.53 | -0.15 | -1.18 | 12.6028 | 12.62 | 12.515 | 40765 |
| 1733787600 | 12.68 | -0.13 | -1.01 | 12.78 | 12.8798 | 12.63 | 83076 |
| 1733528400 | 12.81 | 0 | 0.00 | 12.9664 | 12.9664 | 12.78 | 45733 |
| 1733442000 | 12.81 | -0.01 | -0.08 | 12.82 | 12.88 | 12.78 | 36085 |
| 1733355600 | 12.82 | -0.13 | -1.00 | 12.93 | 12.9938 | 12.8 | 59127 |
| 1733269200 | 12.95 | -0.02 | -0.15 | 13.11 | 13.11 | 12.88 | 50258 |
| 1733182800 | 12.97 | -0.19 | -1.44 | 13.15 | 13.15 | 12.9603 | 91627 |
| 1732917840 | 13.16 | 0.06 | 0.46 | 13.15 | 13.29 | 13.13 | 61191 |
| 1732750800 | 13.1 | 0.19 | 1.47 | 13.01 | 13.1418 | 13.0063 | 35925 |
| 1732664400 | 12.91 | -0.03 | -0.23 | 12.95 | 12.95 | 12.85 | 51696 |
| 1732578000 | 12.94 | 0.09 | 0.70 | 12.925 | 12.99 | 12.88 | 65103 |
| 1732318800 | 12.85 | 0.19 | 1.46 | 12.6401 | 12.9162 | 12.6401 | 61835 |
| 1732232400 | 12.665 | 0.03 | 0.28 | 12.6013 | 12.72 | 12.6013 | 45238 |
| 1732146000 | 12.63 | 0.02 | 0.16 | 12.565 | 12.66 | 12.5307 | 29839 |
| 1732059600 | 12.61 | 0.13 | 1.04 | 12.5 | 12.7186 | 12.41 | 78589 |
| 1731973200 | 12.48 | 0.1 | 0.81 | 12.38 | 12.51 | 12.3311 | 55130 |
| 1731714000 | 12.38 | -0.04 | -0.32 | 12.5118 | 12.54 | 12.33 | 33296 |
| 1731627600 | 12.42 | -0.17 | -1.35 | 12.59 | 12.6257 | 12.36 | 60482 |
| 1731541200 | 12.59 | 0.06 | 0.48 | 12.71 | 12.7982 | 12.54 | 58525 |
| 1731454800 | 12.53 | -0.45 | -3.47 | 12.8684 | 12.9231 | 12.5075 | 91400 |
| 1731368400 | 12.98 | 0 | 0.00 | 13.03 | 13.24 | 12.96 | 62832 |
| 1731109200 | 12.98 | 0.2 | 1.56 | 12.825 | 13.01 | 12.8062 | 70937 |
| 1731022800 | 12.78 | 0.15 | 1.19 | 12.6711 | 12.82 | 12.6711 | 50347 |
| 1730936400 | 12.63 | -0.24 | -1.86 | 12.87 | 12.92 | 12.55 | 87399 |
| 1730850000 | 12.87 | 0.11 | 0.86 | 12.8049 | 12.88 | 12.7848 | 21811 |
| 1730763600 | 12.76 | 0.05 | 0.39 | 12.83 | 12.87 | 12.725 | 54398 |
| 1730500800 | 12.71 | -0.11 | -0.86 | 12.86 | 12.9168 | 12.7 | 58899 |
| 1730414400 | 12.82 | -0.08 | -0.62 | 12.9228 | 12.93 | 12.7702 | 105044 |
| 1730328000 | 12.9 | 0.01 | 0.08 | 12.93 | 13.0499 | 12.88 | 67979 |
| 1730241600 | 12.89 | -0.21 | -1.60 | 13.06 | 13.07 | 12.88 | 144663 |
| 1730155200 | 13.1 | -0.02 | -0.15 | 13.15 | 13.18 | 13.04 | 109732 |
| 1729896000 | 13.12 | 0.32 | 2.50 | 13.06 | 13.274 | 13.0001 | 478077 |
| 1729809600 | 12.8 | 0.04 | 0.31 | 12.8382 | 12.8382 | 12.77 | 61665 |
| 1729723200 | 12.76 | 0 | 0.00 | 12.74 | 12.8629 | 12.735 | 75006 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
